Skip to search.
 NZX 50 Down0.56%

General Electric Company (GE)

-NYSE
24.86 Up 0.06(0.24%) 28 Mar 09:00
|After Hours : 24.84 Down 0.02 (0.08%) 28 Mar 12:29
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
27 Mar 201524.9224.9224.7124.8627,824,80024.86
26 Mar 201524.8024.9224.6724.8032,459,70024.80
25 Mar 201525.2325.3324.9124.9134,715,70024.91
24 Mar 201525.3825.4825.2725.2725,183,10025.27
23 Mar 201525.4825.7425.4525.4731,930,80025.47
20 Mar 201525.3425.5325.3025.4047,992,60025.40
19 Mar 201525.4425.6125.2625.3338,196,00025.33
18 Mar 201525.1825.8525.1125.6438,302,80025.64
17 Mar 201525.3025.3925.0925.3134,259,00025.31
16 Mar 201525.0625.4824.9625.4534,610,40025.45
13 Mar 201525.2825.3624.8125.0445,307,00025.04
12 Mar 201525.2725.4125.1725.4029,369,50025.40
11 Mar 201525.2825.4925.1425.1936,198,10025.19
10 Mar 201525.5025.6425.1725.1737,442,10025.17
9 Mar 201525.5225.7025.4925.6431,591,10025.64
6 Mar 201525.7125.7825.3325.4232,286,80025.42
5 Mar 201525.6225.8225.5825.8228,373,80025.82
4 Mar 201525.7625.7725.4725.6631,543,80025.66
3 Mar 201526.0526.0825.7825.8630,542,30025.86
2 Mar 201525.8826.1225.8526.1132,409,00026.11
27 Feb 201525.8326.2725.7525.9951,531,80025.99
26 Feb 201525.9426.0125.8125.8938,247,20025.89
25 Feb 201525.4526.0625.4425.9168,219,60025.91
24 Feb 201525.1225.4525.0925.3942,464,10025.39
23 Feb 201525.2225.3025.1025.1730,774,50025.17
20 Feb 201524.8825.2224.8025.2139,889,80025.21
19 Feb 201525.0325.2124.9525.0133,232,90025.01
19/02/20150.23 Dividend
18 Feb 201525.2925.2925.1525.2530,740,80025.02
17 Feb 201525.1225.2124.9825.1735,989,50024.94
13 Feb 201524.9925.1724.9425.1533,076,20024.92
12 Feb 201524.8124.9924.7124.8926,522,30024.66
11 Feb 201524.7124.8224.6024.7724,455,30024.54
10 Feb 201524.7724.8024.5524.7227,075,80024.49
9 Feb 201524.4724.7524.4524.6427,284,00024.42
6 Feb 201524.5424.7524.4724.5227,128,30024.30
5 Feb 201524.2524.5024.2424.5025,647,40024.28
4 Feb 201524.4124.4324.0824.1633,236,00023.94
3 Feb 201524.2924.5324.2624.4737,723,80024.25
2 Feb 201524.0024.2223.9024.2139,602,50023.99
30 Jan 201523.8824.1123.8223.8954,712,20023.67
29 Jan 201523.8424.2023.7824.0840,436,40023.86
28 Jan 201524.4724.4923.8123.8449,653,80023.62
27 Jan 201524.3924.4624.2024.3838,398,10024.16
26 Jan 201524.7224.7424.4024.5939,174,90024.37
23 Jan 201524.4324.8924.2924.4863,738,70024.26
22 Jan 201524.3024.3623.9624.2847,129,30024.06
21 Jan 201523.8324.0823.7124.0437,620,30023.82
20 Jan 201523.8423.8723.5523.8544,562,10023.63
16 Jan 201523.5123.6523.4523.5949,793,90023.38
15 Jan 201523.7823.9723.5623.5831,480,10023.37
14 Jan 201523.6523.8523.4123.7841,850,80023.56
13 Jan 201524.2624.3323.6323.8641,172,80023.64
12 Jan 201524.0724.1423.7723.9842,871,10023.76
9 Jan 201524.5224.5323.9524.0343,132,20023.81
8 Jan 201524.3224.3824.1324.3743,224,40024.15
7 Jan 201524.2124.3923.9824.0843,642,50023.86
6 Jan 201524.4624.5723.9324.0763,760,00023.85
5 Jan 201525.0125.0124.5224.6042,033,20024.38
2 Jan 201525.3425.4624.8725.0640,920,80024.83
31 Dec 201425.4225.5225.2725.2728,206,50025.04
30 Dec 201425.6125.7025.4225.5722,184,50025.34
29 Dec 201425.7025.8525.6825.7020,858,20025.47
26 Dec 201425.8425.9025.7425.7814,978,50025.55
24 Dec 201425.8925.9425.7025.8317,865,10025.59
23 Dec 201425.6926.0025.6025.8831,399,70025.64
22 Dec 201425.6525.7725.5625.7135,238,10025.48
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.